Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1972.55
Change Change %
-55.85 -2.75%

Updated:21 Sep, 2020, 15:49 PM IST

BSE
1973.00
Change Change %
-55.80 -2.75%

Updated:21 Sep, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1600.00
0.65 0.45 225.00% 1971.90
Previous Close 0.20
Open 0.50
High 1.05
Low 0.50
Vol 3,300
Open Interest (OI) 15,000
Change in OI -1,200
Bid Price 0.50
Offer Price 0.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1760.00
1.00 0.60 150.00% 1971.55
Previous Close 0.40
Open 1.00
High 1.00
Low 1.00
Vol 600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.60
Offer Price 2.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2000.00
41.00 17.25 72.63% 1931.55
Previous Close 23.75
Open 19.00
High 49.00
Low 13.25
Vol 5,55,600
Open Interest (OI) 60,000
Change in OI -50,700
Bid Price 41.05
Offer Price 42.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2020.00
55.00 22.70 70.28% 1917.55
Previous Close 32.30
Open 23.30
High 62.60
Low 17.45
Vol 1,98,300
Open Interest (OI) 40,800
Change in OI -24,900
Bid Price 53.05
Offer Price 61.20
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2040.00
71.50 28.65 66.86% 1901.05
Previous Close 42.85
Open 36.65
High 81.00
Low 27.50
Vol 1,89,600
Open Interest (OI) 16,500
Change in OI -5,400
Bid Price 70.35
Offer Price 76.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2060.00
90.00 35.55 65.29% 1882.55
Previous Close 54.45
Open 54.90
High 97.30
Low 34.00
Vol 36,600
Open Interest (OI) 9,900
Change in OI -300
Bid Price 87.35
Offer Price 94.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1960.00
20.00 7.80 63.93% 1952.55
Previous Close 12.20
Open 10.00
High 23.55
Low 6.05
Vol 1,69,200
Open Interest (OI) 48,600
Change in OI -9,600
Bid Price 17.05
Offer Price 20.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1980.00
26.80 9.85 58.11% 1945.75
Previous Close 16.95
Open 12.10
High 35.00
Low 9.00
Vol 1,96,500
Open Interest (OI) 37,200
Change in OI -8,700
Bid Price 27.25
Offer Price 32.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1940.00
12.60 4.00 46.51% 1959.95
Previous Close 8.60
Open 7.35
High 16.25
Low 4.30
Vol 1,72,200
Open Interest (OI) 65,400
Change in OI -5,400
Bid Price 3.40
Offer Price 15.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2100.00
128.25 38.80 43.38% 1844.30
Previous Close 89.45
Open 120.00
High 130.00
Low 120.00
Vol 1,500
Open Interest (OI) 4,500
Change in OI -900
Bid Price 123.25
Offer Price 152.25
Bid Quantity 1,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1920.00
8.30 2.30 38.33% 1964.25
Previous Close 6.00
Open 3.50
High 10.05
Low 2.80
Vol 93,900
Open Interest (OI) 40,500
Change in OI 4,500
Bid Price 5.30
Offer Price 10.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2140.00
115.00 30.45 36.01% 1857.55
Previous Close 84.55
Open 115.05
High 115.05
Low 115.00
Vol 600
Open Interest (OI) 300
Change in OI 0
Bid Price 131.70
Offer Price 185.15
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1700.00
1.05 0.10 10.53% 1971.50
Previous Close 0.95
Open 0.40
High 1.50
Low 0.40
Vol 12,300
Open Interest (OI) 32,400
Change in OI -6,000
Bid Price 0.70
Offer Price 1.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1900.00
4.70 0.40 9.30% 1967.85
Previous Close 4.30
Open 7.35
High 7.35
Low 1.80
Vol 2,16,000
Open Interest (OI) 1,29,300
Change in OI -27,300
Bid Price 4.70
Offer Price 5.50
Bid Quantity 1,500
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1800.00
1.50 0.10 7.14% 1971.05
Previous Close 1.40
Open 1.50
High 1.55
Low 0.50
Vol 59,100
Open Interest (OI) 72,300
Change in OI -21,600
Bid Price 1.25
Offer Price 1.70
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1600.00
400.00 0.00 0.00% 1572.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 325.80
Offer Price 425.05
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1480.00
500.00 0.00 0.00% 1472.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 448.05
Offer Price 610.45
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1840.00
175.00 0.00 0.00% 1797.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 125.60
Offer Price 155.80
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2080.00
85.00 0.00 0.00% 1887.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 71.40
Offer Price 113.55
Bid Quantity 1,500
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1880.00
160.00 0.00 0.00% 1812.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 74.50
Offer Price 119.35
Bid Quantity 900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1820.00
130.00 0.00 0.00% 1842.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 126.75
Offer Price 195.25
Bid Quantity 900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1820.00
1.00 0.00 0.00% 1971.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.65
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1700.00
237.80 0.00 0.00% 1734.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 265.60
Offer Price 309.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2220.00
245.00 0.00 0.00% 1727.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 221.40
Offer Price 257.15
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1720.00
20.90 0.00 0.00% 1951.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.20
Offer Price 2.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1400.00
553.90 0.00 0.00% 1418.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 512.95
Offer Price 701.20
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1880.00
3.00 -0.10 -3.23% 1969.55
Previous Close 3.10
Open 2.85
High 3.00
Low 0.95
Vol 21,600
Open Interest (OI) 34,500
Change in OI -3,300
Bid Price 2.55
Offer Price 4.95
Bid Quantity 8,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2280.00
1.90 -0.15 -7.32% 1970.65
Previous Close 2.05
Open 1.90
High 1.90
Low 1.90
Vol 300
Open Interest (OI) 600
Change in OI 300
Bid Price 0.25
Offer Price 1.75
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1800.00
183.00 -33.00 -15.28% 1789.55
Previous Close 216.00
Open 183.00
High 183.00
Low 183.00
Vol 300
Open Interest (OI) 4,800
Change in OI 0
Bid Price 172.60
Offer Price 190.90
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1860.00
120.00 -44.00 -26.83% 1852.55
Previous Close 164.00
Open 132.00
High 132.00
Low 120.00
Vol 3,000
Open Interest (OI) 4,200
Change in OI -300
Bid Price 105.35
Offer Price 134.65
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1920.00
77.00 -47.85 -38.33% 1895.55
Previous Close 124.85
Open 128.70
High 129.55
Low 77.00
Vol 1,200
Open Interest (OI) 1,500
Change in OI 0
Bid Price 29.05
Offer Price 89.50
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1900.00
79.40 -56.20 -41.45% 1893.15
Previous Close 135.60
Open 130.80
High 146.70
Low 79.40
Vol 7,200
Open Interest (OI) 14,700
Change in OI -6,000
Bid Price 80.15
Offer Price 83.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2260.00
1.25 -1.05 -45.65% 1971.30
Previous Close 2.30
Open 1.25
High 1.25
Low 1.25
Vol 300
Open Interest (OI) 2,100
Change in OI 0
Bid Price 0.25
Offer Price 1.35
Bid Quantity 2,100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1940.00
50.00 -45.55 -47.67% 1922.55
Previous Close 95.55
Open 99.00
High 108.10
Low 45.50
Vol 8,100
Open Interest (OI) 7,800
Change in OI -1,500
Bid Price 47.90
Offer Price 58.90
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1860.00
1.05 -1.05 -50.00% 1971.50
Previous Close 2.10
Open 2.00
High 5.00
Low 0.75
Vol 17,100
Open Interest (OI) 33,000
Change in OI -3,900
Bid Price 1.45
Offer Price 6.00
Bid Quantity 6,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1960.00
36.00 -40.50 -52.94% 1936.55
Previous Close 76.50
Open 95.00
High 97.40
Low 32.55
Vol 11,100
Open Interest (OI) 14,700
Change in OI -3,900
Bid Price 29.05
Offer Price 38.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1980.00
27.65 -35.25 -56.04% 1944.90
Previous Close 62.90
Open 63.10
High 76.65
Low 24.15
Vol 54,900
Open Interest (OI) 42,600
Change in OI 10,800
Bid Price 26.00
Offer Price 28.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2200.00
1.60 -2.10 -56.76% 1970.95
Previous Close 3.70
Open 3.00
High 3.20
Low 1.30
Vol 2,05,200
Open Interest (OI) 1,55,400
Change in OI -42,600
Bid Price 1.35
Offer Price 1.80
Bid Quantity 1,200
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2000.00
20.00 -32.50 -61.90% 1952.55
Previous Close 52.50
Open 56.00
High 68.00
Low 15.65
Vol 3,89,700
Open Interest (OI) 1,12,500
Change in OI -37,800
Bid Price 19.00
Offer Price 20.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2220.00
1.10 -1.80 -62.07% 1971.45
Previous Close 2.90
Open 2.45
High 2.50
Low 1.10
Vol 16,200
Open Interest (OI) 28,800
Change in OI 300
Bid Price 1.10
Offer Price 1.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2060.00
8.45 -15.90 -65.30% 1964.10
Previous Close 24.35
Open 21.65
High 31.80
Low 7.75
Vol 10,62,900
Open Interest (OI) 1,57,200
Change in OI 5,700
Bid Price 7.50
Offer Price 8.40
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2300.00
0.50 -0.95 -65.52% 1972.05
Previous Close 1.45
Open 1.30
High 1.30
Low 0.10
Vol 41,400
Open Interest (OI) 54,600
Change in OI -12,000
Bid Price 0.20
Offer Price 0.50
Bid Quantity 300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2180.00
1.60 -3.10 -65.96% 1970.95
Previous Close 4.70
Open 4.70
High 4.85
Low 1.60
Vol 7,200
Open Interest (OI) 14,100
Change in OI 300
Bid Price 1.55
Offer Price 1.95
Bid Quantity 10,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2020.00
14.20 -27.55 -65.99% 1958.35
Previous Close 41.75
Open 37.25
High 54.95
Low 13.00
Vol 3,71,100
Open Interest (OI) 1,00,500
Change in OI 11,100
Bid Price 13.85
Offer Price 14.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2100.00
4.70 -9.15 -66.06% 1967.85
Previous Close 13.85
Open 13.05
High 17.25
Low 4.50
Vol 8,66,700
Open Interest (OI) 2,49,000
Change in OI -53,400
Bid Price 4.55
Offer Price 4.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2160.00
2.00 -4.00 -66.67% 1970.55
Previous Close 6.00
Open 6.45
High 6.45
Low 1.65
Vol 68,100
Open Interest (OI) 39,900
Change in OI -300
Bid Price 2.00
Offer Price 2.25
Bid Quantity 13,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2080.00
5.80 -12.10 -67.60% 1966.75
Previous Close 17.90
Open 13.95
High 23.25
Low 5.80
Vol 4,11,300
Open Interest (OI) 68,700
Change in OI -17,400
Bid Price 5.50
Offer Price 5.80
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2040.00
10.40 -22.00 -67.90% 1962.15
Previous Close 32.40
Open 31.05
High 42.15
Low 10.00
Vol 12,69,000
Open Interest (OI) 3,01,200
Change in OI -42,000
Bid Price 10.00
Offer Price 10.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2120.00
3.05 -7.30 -70.53% 1969.50
Previous Close 10.35
Open 8.50
High 11.90
Low 3.05
Vol 2,02,200
Open Interest (OI) 63,300
Change in OI 8,100
Bid Price 3.15
Offer Price 4.10
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1840.00
0.60 -1.45 -70.73% 1971.95
Previous Close 2.05
Open 1.50
High 1.50
Low 0.60
Vol 600
Open Interest (OI) 11,100
Change in OI -300
Bid Price 1.00
Offer Price 2.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2140.00
2.05 -5.80 -73.89% 1970.50
Previous Close 7.85
Open 7.05
High 8.60
Low 2.05
Vol 82,200
Open Interest (OI) 48,900
Change in OI 4,800
Bid Price 2.10
Offer Price 2.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2240.00
0.60 -1.70 -73.91% 1971.95
Previous Close 2.30
Open 2.75
High 2.75
Low 0.60
Vol 10,500
Open Interest (OI) 13,200
Change in OI 0
Bid Price 0.55
Offer Price 1.10
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1780.00
0.25 -1.00 -80.00% 1972.30
Previous Close 1.25
Open 0.25
High 0.25
Low 0.25
Vol 600
Open Interest (OI) 4,800
Change in OI -600
Bid Price 0.60
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2400.00
0.15 -1.35 -90.00% 1972.40
Previous Close 1.50
Open 0.50
High 0.50
Low 0.15
Vol 3,900
Open Interest (OI) 3,900
Change in OI -600
Bid Price 0.15
Offer Price 0.40
Bid Quantity 2,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
19.00 6.00 46.15% 1953.55
Previous Close 13.00
Open 18.00
High 19.90
Low 10.00
Vol 42,900
Open Interest (OI) 50,100
Change in OI 33,300
Bid Price 18.65
Offer Price 19.55
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
45.85 13.85 43.28% 1926.70
Previous Close 32.00
Open 29.00
High 48.00
Low 29.00
Vol 33,300
Open Interest (OI) 17,100
Change in OI 14,400
Bid Price 44.80
Offer Price 46.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
82.15 23.70 40.55% 1890.40
Previous Close 58.45
Open 87.05
High 87.05
Low 82.15
Vol 600
Open Interest (OI) 900
Change in OI 0
Bid Price 24.15
Offer Price 0.00
Bid Quantity 6,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
87.15 21.35 32.45% 1885.40
Previous Close 65.80
Open 62.20
High 90.05
Low 59.00
Vol 16,200
Open Interest (OI) 11,100
Change in OI 4,200
Bid Price 87.90
Offer Price 108.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
51.25 12.50 32.26% 1921.30
Previous Close 38.75
Open 42.25
High 52.25
Low 42.25
Vol 3,000
Open Interest (OI) 4,800
Change in OI 1,800
Bid Price 34.15
Offer Price 0.00
Bid Quantity 6,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
59.40 14.40 32.00% 1913.15
Previous Close 45.00
Open 46.55
High 64.95
Low 46.35
Vol 3,900
Open Interest (OI) 5,100
Change in OI 0
Bid Price 39.65
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
65.55 12.40 23.33% 1907.00
Previous Close 53.15
Open 46.50
High 68.00
Low 46.50
Vol 5,400
Open Interest (OI) 2,400
Change in OI 900
Bid Price 30.00
Offer Price 121.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
21.00 2.00 10.53% 1951.55
Previous Close 19.00
Open 16.00
High 21.00
Low 16.00
Vol 2,400
Open Interest (OI) 9,900
Change in OI 1,800
Bid Price 12.15
Offer Price 0.00
Bid Quantity 6,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
74.00 2.40 3.35% 1898.55
Previous Close 71.60
Open 70.00
High 74.00
Low 70.00
Vol 1,200
Open Interest (OI) 2,400
Change in OI 1,200
Bid Price 74.00
Offer Price 145.15
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
26.60 0.00 0.00% 1945.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 4.00
Offer Price 54.30
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
8.00 0.00 0.00% 1964.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 3.50
Offer Price 18.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
186.75 0.00 0.00% 1785.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 179.70
Offer Price 270.65
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1880.00
57.00 0.00 0.00% 1915.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.25
Offer Price 56.85
Bid Quantity 1,800
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
200.00 0.00 0.00% 1772.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 90.00
Offer Price 200.00
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2280.00
21.35 -2.45 -10.29% 1951.20
Previous Close 23.80
Open 21.40
High 21.40
Low 21.35
Vol 900
Open Interest (OI) 900
Change in OI 0
Bid Price 9.25
Offer Price 17.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
12.45 -1.75 -12.32% 1960.10
Previous Close 14.20
Open 14.50
High 17.50
Low 8.55
Vol 18,900
Open Interest (OI) 12,600
Change in OI 3,300
Bid Price 9.00
Offer Price 13.70
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
58.40 -14.80 -20.22% 1914.15
Previous Close 73.20
Open 75.00
High 83.50
Low 51.15
Vol 25,800
Open Interest (OI) 12,600
Change in OI 10,500
Bid Price 48.15
Offer Price 58.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
68.25 -18.45 -21.28% 1904.30
Previous Close 86.70
Open 94.40
High 94.40
Low 61.65
Vol 13,800
Open Interest (OI) 7,200
Change in OI 0
Bid Price 42.45
Offer Price 85.00
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
58.60 -22.40 -27.65% 1913.95
Previous Close 81.00
Open 83.25
High 85.00
Low 56.25
Vol 15,600
Open Interest (OI) 9,000
Change in OI 4,200
Bid Price 58.05
Offer Price 75.00
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
75.00 -30.55 -28.94% 1897.55
Previous Close 105.55
Open 109.30
High 109.30
Low 71.00
Vol 33,300
Open Interest (OI) 30,000
Change in OI 21,300
Bid Price 71.80
Offer Price 82.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
30.30 -13.70 -31.14% 1942.25
Previous Close 44.00
Open 44.00
High 52.85
Low 30.30
Vol 1,200
Open Interest (OI) 2,700
Change in OI 300
Bid Price 11.05
Offer Price 54.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
40.10 -18.90 -32.03% 1932.45
Previous Close 59.00
Open 59.75
High 65.65
Low 38.30
Vol 1,38,600
Open Interest (OI) 76,500
Change in OI 33,600
Bid Price 40.10
Offer Price 45.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
20.00 -11.30 -36.10% 1952.55
Previous Close 31.30
Open 28.75
High 32.95
Low 18.45
Vol 24,900
Open Interest (OI) 32,700
Change in OI 16,200
Bid Price 19.60
Offer Price 22.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
35.30 -22.45 -38.87% 1937.25
Previous Close 57.75
Open 54.30
High 56.00
Low 33.05
Vol 3,000
Open Interest (OI) 5,400
Change in OI 1,200
Bid Price 1.55
Offer Price 68.90
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
44.50 -34.45 -43.64% 1928.05
Previous Close 78.95
Open 69.00
High 69.00
Low 44.50
Vol 1,500
Open Interest (OI) 900
Change in OI 0
Bid Price 42.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2240.00
15.00 -13.30 -47.00% 1957.55
Previous Close 28.30
Open 18.00
High 18.00
Low 15.00
Vol 600
Open Interest (OI) 300
Change in OI 0
Bid Price 12.45
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2060.00
111.00 -233.05 -67.74% 1861.55
Previous Close 344.05
Open 111.00
High 111.00
Low 111.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 155.40
Bid Quantity 0
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com